La bourse ferme dans 5 h 45 min
CAC 40
7 989,58 -68,22 (-0,85 %) Euro Stoxx 50
4 995,88 -34,47 (-0,69 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0853 -0,0007 (-0,07 %) Gold future
2 342,80 -13,70 (-0,58 %) Bitcoin EUR
62 470,04 -498,94 (-0,79 %)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719C00070000 | 2024-04-29 9:30AM EDT | 70.00 | 101.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 75.00 | 83.00 | 93.50 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 80.00 | 93.76 | 94.65 | 99.05 | 0.00 | - | 1 | 4 | 125.20% |
| GOOG240719C00085000 | 2024-05-15 2:43PM EDT | 85.00 | 89.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240719C00090000 | 2024-05-15 2:35PM EDT | 90.00 | 84.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00095000 | 2024-05-15 2:39PM EDT | 95.00 | 79.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00100000 | 2024-05-23 2:57PM EDT | 100.00 | 75.46 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| GOOG240719C00105000 | 2024-05-16 11:23AM EDT | 105.00 | 71.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240719C00110000 | 2024-05-20 9:53AM EDT | 110.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00115000 | 2024-05-17 12:10PM EDT | 115.00 | 62.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00120000 | 2024-05-22 3:56PM EDT | 120.00 | 58.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00125000 | 2024-05-08 12:40PM EDT | 125.00 | 47.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00130000 | 2024-05-28 3:07PM EDT | 130.00 | 48.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240719C00135000 | 2024-05-28 10:47AM EDT | 135.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00140000 | 2024-05-28 11:32AM EDT | 140.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240719C00145000 | 2024-05-28 2:04PM EDT | 145.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00150000 | 2024-05-28 1:49PM EDT | 150.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| GOOG240719C00155000 | 2024-05-28 12:06PM EDT | 155.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240719C00160000 | 2024-05-28 2:25PM EDT | 160.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| GOOG240719C00165000 | 2024-05-28 3:37PM EDT | 165.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GOOG240719C00170000 | 2024-05-28 3:43PM EDT | 170.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GOOG240719C00175000 | 2024-05-28 3:59PM EDT | 175.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| GOOG240719C00180000 | 2024-05-28 3:59PM EDT | 180.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.78% |
| GOOG240719C00185000 | 2024-05-28 3:56PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 3.13% |
| GOOG240719C00190000 | 2024-05-28 3:48PM EDT | 190.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| GOOG240719C00195000 | 2024-05-28 3:32PM EDT | 195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| GOOG240719C00200000 | 2024-05-28 3:42PM EDT | 200.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| GOOG240719C00205000 | 2024-05-28 3:59PM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| GOOG240719C00210000 | 2024-05-28 9:38AM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG240719C00215000 | 2024-05-24 1:58PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG240719C00220000 | 2024-05-28 9:46AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GOOG240719C00225000 | 2024-05-28 1:13PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240719C00230000 | 2024-05-28 9:49AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240719C00235000 | 2024-05-22 3:53PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240719C00240000 | 2024-05-14 11:16AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG240719C00250000 | 2024-05-15 1:45PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240719C00260000 | 2024-05-20 10:53AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719P00070000 | 2024-05-22 3:34PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240719P00075000 | 2024-04-26 10:13AM EDT | 75.00 | 0.05 | 0.01 | 1.15 | 0.00 | - | 5 | 16 | 120.90% |
| GOOG240719P00080000 | 2024-05-07 10:27AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240719P00085000 | 2024-05-20 1:56PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240719P00090000 | 2024-05-20 2:31PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240719P00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240719P00100000 | 2024-05-28 3:53PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GOOG240719P00105000 | 2024-05-28 3:39PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GOOG240719P00110000 | 2024-05-28 2:13PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG240719P00115000 | 2024-05-24 2:19PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG240719P00120000 | 2024-05-23 3:35PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GOOG240719P00125000 | 2024-05-28 10:51AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOG240719P00130000 | 2024-05-28 2:41PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GOOG240719P00135000 | 2024-05-28 10:33AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240719P00140000 | 2024-05-28 2:14PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG240719P00145000 | 2024-05-28 3:59PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GOOG240719P00150000 | 2024-05-28 3:32PM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| GOOG240719P00155000 | 2024-05-28 3:59PM EDT | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOG240719P00160000 | 2024-05-28 3:17PM EDT | 160.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 6.25% |
| GOOG240719P00165000 | 2024-05-28 3:54PM EDT | 165.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| GOOG240719P00170000 | 2024-05-28 3:39PM EDT | 170.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| GOOG240719P00175000 | 2024-05-28 3:59PM EDT | 175.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 1.56% |
| GOOG240719P00180000 | 2024-05-28 2:35PM EDT | 180.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240719P00185000 | 2024-05-24 11:10AM EDT | 185.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719P00190000 | 2024-05-28 2:35PM EDT | 190.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240719P00195000 | 2024-05-23 3:03PM EDT | 195.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240719P00200000 | 2024-05-24 10:53AM EDT | 200.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 210.00 | 51.17 | 37.70 | 42.00 | 0.00 | - | 1 | 0 | 68.49% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 230.00 | 71.08 | 57.70 | 62.00 | 0.00 | - | - | 0 | 85.49% |
| GOOG240719P00260000 | 2024-05-07 10:11AM EDT | 260.00 | 88.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
